[{"data":1,"prerenderedAt":1575},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-D":25,"$f3rLwYdCbbuX8msHGr3dQEntfeRneRJENFnwFzk_xhGA":26,"ticker-mcap-D":198,"ticker-profile-D":208,"ticker-earnings-D":222,"ticker-congress-D":226},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":194},{"identity":28,"transactions":33,"sectorSlug":174,"relatedTickers":175},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"715957","DOMINION ENERGY, INC","Energy","D",[34,49,57,62,70,76,82,89,97,104,110,116,126,133,140,147,154,161,167],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:59.000Z","0001225208-26-005013-0","Sutherland Vanessa Allen","","I",62.95,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1772603\u002F000122520826005013\u002F0001225208-26-005013-index.htm",4687,19414.753,295046.65,"A","2026-05-05","Stock award","non-discretionary",{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":32,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:56.000Z","0001225208-26-005012-0","STORY SUSAN N","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1233549\u002F000122520826005012\u002F0001225208-26-005012-index.htm",2820,35189.751,177519,{"cik":29,"filedAt":50,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001225208-26-005012-1",2661,24965.3968,167509.95,{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:55.000Z","0001225208-26-005011-0","SPILMAN ROBERT H JR","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1017081\u002F000122520826005011\u002F0001225208-26-005011-index.htm",5084,29425.6971,320037.8,{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":54,"sharesOwnedAfter":75,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:54.000Z","0001225208-26-005008-0","Lyash Jeffrey J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1267185\u002F000122520826005008\u002F0001225208-26-005008-index.htm",5825.7077,{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":54,"sharesOwnedAfter":81,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:53.000Z","0001225208-26-005010-0","Royal Pamela J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1570701\u002F000122520826005010\u002F0001225208-26-005010-index.htm",44986.2179,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":44,"transactionCode":45,"transactionDate":88,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:52.000Z","0001225208-26-005007-0","Lovejoy Kristin G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1940024\u002F000122520826005007\u002F0001225208-26-005007-index.htm",25406.5667,"2026-05-07",{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":88,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:51.000Z","0001225208-26-005006-0","Kington Mark J","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1324902\u002F000122520826005006\u002F0001225208-26-005006-index.htm",5005,140628.069,315064.75,{"cik":29,"filedAt":90,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0001225208-26-005009-0","RIGBY JOSEPH M","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1182630\u002F000122520826005009\u002F0001225208-26-005009-index.htm",3273,36194.3387,206035.35,{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":32,"pricePerShare":40,"rawFilingUrl":108,"shares":54,"sharesOwnedAfter":109,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:49.000Z","0001225208-26-005005-0","HAGOOD D MAYBANK","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1175174\u002F000122520826005005\u002F0001225208-26-005005-index.htm",5885.8406,{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":54,"sharesOwnedAfter":115,"totalValue":56,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-05-07T22:21:48.000Z","0001225208-26-005004-0","BENNETT JAMES A","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1175170\u002F000122520826005004\u002F0001225208-26-005004-index.htm",27182.4556,{"cik":29,"filedAt":117,"filingId":118,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"2026-02-27T00:00:00.000Z","0001225208-26-002784-0","4","Baine Edward H","EVP - Util. Ops and Pres - DEV","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1826767\u002F000122520826002784\u002F0001225208-26-002784-index.htm",7079,49476.4329,"2026-02-25",{"cik":29,"filedAt":117,"filingId":127,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002790-0","Ratliff Gary G","VP, Controller and CAO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2089672\u002F000122520826002790\u002F0001225208-26-002790-index.htm",1227,8453,{"cik":29,"filedAt":117,"filingId":134,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002786-0","Brown Carlos M","EVP, CAPO and Corporate Sec.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746063\u002F000122520826002786\u002F0001225208-26-002786-index.htm",9439,62923.0138,{"cik":29,"filedAt":117,"filingId":141,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002789-0","Kissam William Keller","President - Dominion Energy SC","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1518781\u002F000122520826002789\u002F0001225208-26-002789-index.htm",2360,21402,{"cik":29,"filedAt":117,"filingId":148,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002787-0","Carr Eric","CNO and Pres. Nuc. Ops. and CE","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1949423\u002F000122520826002787\u002F0001225208-26-002787-index.htm",6607,77467,{"cik":29,"filedAt":117,"filingId":155,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002788-0","Elbert Regina J","SVP, Chief Legal & HR Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2069703\u002F000122520826002788\u002F0001225208-26-002788-index.htm",2832,25042.5797,{"cik":29,"filedAt":117,"filingId":162,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":165,"shares":138,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002791-0","Ridge Steven D","Exec. Vice President & CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1954230\u002F000122520826002791\u002F0001225208-26-002791-index.htm",58675.8379,{"cik":29,"filedAt":117,"filingId":168,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":45,"transactionDate":125,"intentLabel":47,"signalQuality":48},"0001225208-26-002785-0","BLUE ROBERT M","Chair, President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1434957\u002F000122520826002785\u002F0001225208-26-002785-index.htm",47193,208429.618,"energy",[176,179,182,185,188,191],{"ticker":177,"issuerName":178},"AWR","AMERICAN STATES WATER CO",{"ticker":180,"issuerName":181},"CVX","CHEVRON CORP",{"ticker":183,"issuerName":184},"OKLO","Oklo Inc.",{"ticker":186,"issuerName":187},"PBF","PBF Energy Inc.",{"ticker":189,"issuerName":190},"FANG","Diamondback Energy, Inc.",{"ticker":192,"issuerName":193},"PNW","PINNACLE WEST CAPITAL CORP",{"count":195,"fetchedAt":196,"source":197},19,"2026-08-08T12:10:36.341Z","sqlite",{"data":199,"meta":205},{"value":200,"quality":201,"closeDate":202,"ageDays":203,"sharesAsOf":204},60875904069.21396,"fresh","2026-08-04",4,"2026-04-24",{"count":206,"fetchedAt":207,"source":197},1,"2026-08-08T12:10:36.342Z",{"data":209,"meta":221},{"ticker":32,"ceo":210,"industry":211,"fullTimeEmployees":212,"ipoDate":213,"country":214,"state":215,"city":216,"website":217,"exchangeShort":25,"marketCap":25,"beta":218,"range52w":219,"fetchedAt":220},"Robert Blue","Regulated Electric",14700,"1980-03-17","US","VA","Richmond","https:\u002F\u002Fwww.dominionenergy.com",0.642,"54.05-69.275","2026-06-21T18:00:35.662Z",{"count":206,"fetchedAt":207,"source":197},{"data":223,"meta":225},{"ticker":32,"points":224},[],{"count":206,"fetchedAt":207,"source":197},{"data":227,"meta":1573},{"congressTrades":228,"insiderTrades":229,"priceHistory":249,"ticker":32},[],[230,231,232,233,234,235,236,237,238,239,240,241,242,243,244,245,246,247,248],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":51,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":32,"pricePerShare":40,"rawFilingUrl":53,"shares":54,"sharesOwnedAfter":55,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":50,"filingId":58,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":53,"shares":59,"sharesOwnedAfter":60,"totalValue":61,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":63,"filingId":64,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":65,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":66,"shares":67,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":71,"filingId":72,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":73,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":74,"shares":54,"sharesOwnedAfter":75,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":77,"filingId":78,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":79,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":80,"shares":54,"sharesOwnedAfter":81,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":85,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":86,"shares":42,"sharesOwnedAfter":87,"totalValue":44,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":92,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":93,"shares":94,"sharesOwnedAfter":95,"totalValue":96,"transactionCode":45,"transactionDate":88},{"cik":29,"filedAt":90,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":100,"shares":101,"sharesOwnedAfter":102,"totalValue":103,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":105,"filingId":106,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":107,"ownerTitle":38,"ownershipType":32,"pricePerShare":40,"rawFilingUrl":108,"shares":54,"sharesOwnedAfter":109,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":111,"filingId":112,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":113,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":114,"shares":54,"sharesOwnedAfter":115,"totalValue":56,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":117,"filingId":118,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":120,"ownerTitle":121,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":122,"shares":123,"sharesOwnedAfter":124,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":127,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":128,"ownerTitle":129,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":130,"shares":131,"sharesOwnedAfter":132,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":134,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":135,"ownerTitle":136,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":137,"shares":138,"sharesOwnedAfter":139,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":141,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":148,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":149,"ownerTitle":150,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":151,"shares":152,"sharesOwnedAfter":153,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":155,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":156,"ownerTitle":157,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":158,"shares":159,"sharesOwnedAfter":160,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":162,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":163,"ownerTitle":164,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":165,"shares":138,"sharesOwnedAfter":166,"totalValue":4,"transactionCode":45,"transactionDate":125},{"cik":29,"filedAt":117,"filingId":168,"formType":119,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":169,"ownerTitle":170,"ownershipType":32,"pricePerShare":4,"rawFilingUrl":171,"shares":172,"sharesOwnedAfter":173,"totalValue":4,"transactionCode":45,"transactionDate":125},[250,253,256,259,262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,682,685,688,691,694,696,699,702,705,708,711,714,717,720,723,726,729,732,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,796,799,802,805,808,811,814,817,820,823,826,829,832,835,838,841,843,846,849,852,855,858,861,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,970,973,976,979,982,985,988,991,994,996,999,1002,1005,1008,1010,1013,1015,1018,1021,1023,1026,1028,1030,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1065,1067,1070,1073,1075,1078,1080,1082,1084,1087,1090,1093,1096,1099,1102,1104,1107,1110,1113,1115,1118,1121,1123,1126,1129,1131,1134,1137,1140,1143,1146,1148,1151,1154,1157,1160,1163,1166,1168,1171,1174,1177,1180,1183,1186,1188,1190,1192,1194,1196,1199,1201,1204,1206,1209,1211,1214,1216,1219,1222,1225,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1309,1312,1314,1317,1320,1322,1325,1328,1331,1334,1336,1339,1342,1345,1348,1350,1353,1356,1359,1362,1364,1366,1368,1371,1373,1375,1378,1381,1383,1386,1389,1392,1394,1397,1399,1402,1405,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1565,1568,1571],{"date":251,"close":252},"2021-08-13",77.70999908447266,{"date":254,"close":255},"2021-08-20",80.05000305175781,{"date":257,"close":258},"2021-08-27",78.19000244140625,{"date":260,"close":261},"2021-09-03",78.37999725341797,{"date":263,"close":264},"2021-09-10",77.30000305175781,{"date":266,"close":267},"2021-09-17",74.12000274658203,{"date":269,"close":270},"2021-09-24",74.58000183105469,{"date":272,"close":273},"2021-10-01",72.29000091552734,{"date":275,"close":276},"2021-10-08",72.69999694824219,{"date":278,"close":279},"2021-10-15",73.0999984741211,{"date":281,"close":282},"2021-10-22",77.29000091552734,{"date":284,"close":285},"2021-10-29",75.93000030517578,{"date":287,"close":288},"2021-11-05",76.52999877929688,{"date":290,"close":291},"2021-11-12",74.73999786376953,{"date":293,"close":294},"2021-11-19",74.19000244140625,{"date":296,"close":297},"2021-11-26",73.66999816894531,{"date":299,"close":300},"2021-12-03",73.04000091552734,{"date":302,"close":303},"2021-12-10",75.95999908447266,{"date":305,"close":306},"2021-12-17",76.62999725341797,{"date":308,"close":309},"2021-12-23",77.33999633789062,{"date":311,"close":312},"2021-12-31",78.55999755859375,{"date":314,"close":315},"2022-01-07",80.20999908447266,{"date":317,"close":318},"2022-01-14",79.16999816894531,{"date":320,"close":321},"2022-01-21",79.30999755859375,{"date":323,"close":324},"2022-01-28",79.45999908447266,{"date":326,"close":327},"2022-02-04",80.18000030517578,{"date":329,"close":330},"2022-02-11",79.08000183105469,{"date":332,"close":333},"2022-02-18",79.1500015258789,{"date":335,"close":336},"2022-02-25",79.69000244140625,{"date":338,"close":339},"2022-03-04",82.69999694824219,{"date":341,"close":342},"2022-03-11",82.26000213623047,{"date":344,"close":345},"2022-03-18",81.2699966430664,{"date":347,"close":348},"2022-03-25",83.97000122070312,{"date":350,"close":351},"2022-04-01",86.33000183105469,{"date":353,"close":354},"2022-04-08",88.37999725341797,{"date":356,"close":357},"2022-04-14",87.4000015258789,{"date":359,"close":360},"2022-04-22",84.88999938964844,{"date":362,"close":363},"2022-04-29",81.63999938964844,{"date":365,"close":366},"2022-05-06",84.0199966430664,{"date":368,"close":369},"2022-05-13",83.61000061035156,{"date":371,"close":372},"2022-05-20",82.54000091552734,{"date":374,"close":375},"2022-05-27",85.16000366210938,{"date":377,"close":378},"2022-06-03",82.70999908447266,{"date":380,"close":321},"2022-06-10",{"date":382,"close":383},"2022-06-17",73.41000366210938,{"date":385,"close":386},"2022-06-24",78.13999938964844,{"date":388,"close":389},"2022-07-01",81.23999786376953,{"date":391,"close":392},"2022-07-08",79.37999725341797,{"date":394,"close":395},"2022-07-15",79.19999694824219,{"date":397,"close":398},"2022-07-22",77.3499984741211,{"date":400,"close":401},"2022-07-29",81.9800033569336,{"date":403,"close":404},"2022-08-05",82.56999969482422,{"date":406,"close":407},"2022-08-12",82.83000183105469,{"date":409,"close":410},"2022-08-19",85.62000274658203,{"date":412,"close":413},"2022-08-26",83.08000183105469,{"date":415,"close":416},"2022-09-02",81.83000183105469,{"date":418,"close":419},"2022-09-09",83.16000366210938,{"date":421,"close":422},"2022-09-16",80.81999969482422,{"date":424,"close":425},"2022-09-23",77.75,{"date":427,"close":428},"2022-09-30",69.11000061035156,{"date":430,"close":431},"2022-10-07",64.38999938964844,{"date":433,"close":434},"2022-10-14",64.30999755859375,{"date":436,"close":437},"2022-10-21",65.52999877929688,{"date":439,"close":440},"2022-10-28",69.41000366210938,{"date":442,"close":443},"2022-11-04",67.12999725341797,{"date":445,"close":446},"2022-11-11",61.65999984741211,{"date":448,"close":449},"2022-11-18",59.15999984741211,{"date":451,"close":452},"2022-11-25",61.529998779296875,{"date":454,"close":455},"2022-12-02",60.470001220703125,{"date":457,"close":458},"2022-12-09",58.279998779296875,{"date":460,"close":461},"2022-12-16",58.619998931884766,{"date":463,"close":464},"2022-12-23",60.790000915527344,{"date":466,"close":467},"2022-12-30",61.31999969482422,{"date":469,"close":470},"2023-01-06",61.869998931884766,{"date":472,"close":473},"2023-01-13",62.91999816894531,{"date":475,"close":476},"2023-01-20",62.41999816894531,{"date":478,"close":479},"2023-01-27",62.45000076293945,{"date":481,"close":482},"2023-02-03",60.25,{"date":484,"close":485},"2023-02-10",59.540000915527344,{"date":487,"close":488},"2023-02-17",58.70000076293945,{"date":490,"close":491},"2023-02-24",57,{"date":493,"close":494},"2023-03-03",55.939998626708984,{"date":496,"close":497},"2023-03-10",53.209999084472656,{"date":499,"close":500},"2023-03-17",55.400001525878906,{"date":502,"close":503},"2023-03-24",53.83000183105469,{"date":505,"close":506},"2023-03-31",55.90999984741211,{"date":508,"close":509},"2023-04-06",58.060001373291016,{"date":511,"close":512},"2023-04-14",57.93000030517578,{"date":514,"close":515},"2023-04-21",57.709999084472656,{"date":517,"close":518},"2023-04-28",57.13999938964844,{"date":520,"close":521},"2023-05-05",56.4900016784668,{"date":523,"close":524},"2023-05-12",55.189998626708984,{"date":526,"close":527},"2023-05-19",52.119998931884766,{"date":529,"close":530},"2023-05-26",49.86000061035156,{"date":532,"close":530},"2023-06-02",{"date":534,"close":535},"2023-06-09",53.09000015258789,{"date":537,"close":538},"2023-06-16",53.33000183105469,{"date":540,"close":541},"2023-06-23",51.81999969482422,{"date":543,"close":544},"2023-06-30",51.790000915527344,{"date":546,"close":547},"2023-07-07",52.2400016784668,{"date":549,"close":550},"2023-07-14",52.63999938964844,{"date":552,"close":553},"2023-07-21",53.779998779296875,{"date":555,"close":556},"2023-07-28",53.5,{"date":558,"close":559},"2023-08-04",49.209999084472656,{"date":561,"close":562},"2023-08-11",49.59000015258789,{"date":564,"close":565},"2023-08-18",48.43000030517578,{"date":567,"close":568},"2023-08-25",48.52000045776367,{"date":570,"close":571},"2023-09-01",47.880001068115234,{"date":573,"close":574},"2023-09-08",47.119998931884766,{"date":576,"close":577},"2023-09-15",48.470001220703125,{"date":579,"close":580},"2023-09-22",47.75,{"date":582,"close":583},"2023-09-29",44.66999816894531,{"date":585,"close":586},"2023-10-06",41.70000076293945,{"date":588,"close":589},"2023-10-13",41.880001068115234,{"date":591,"close":592},"2023-10-20",40.02000045776367,{"date":594,"close":595},"2023-10-27",40.08000183105469,{"date":597,"close":598},"2023-11-03",43.61000061035156,{"date":600,"close":601},"2023-11-10",44.959999084472656,{"date":603,"close":604},"2023-11-17",46.7599983215332,{"date":606,"close":607},"2023-11-24",46.959999084472656,{"date":609,"close":610},"2023-12-01",46.66999816894531,{"date":612,"close":613},"2023-12-08",47.4900016784668,{"date":615,"close":616},"2023-12-15",48.47999954223633,{"date":618,"close":619},"2023-12-22",46.79999923706055,{"date":621,"close":622},"2023-12-29",47,{"date":624,"close":625},"2024-01-05",49.040000915527344,{"date":627,"close":628},"2024-01-12",47.33000183105469,{"date":630,"close":631},"2024-01-19",45.31999969482422,{"date":633,"close":634},"2024-01-26",45.560001373291016,{"date":636,"close":637},"2024-02-02",45.63999938964844,{"date":639,"close":640},"2024-02-09",44.70000076293945,{"date":642,"close":643},"2024-02-16",45.86000061035156,{"date":645,"close":646},"2024-02-23",47.86000061035156,{"date":648,"close":649},"2024-03-01",44.790000915527344,{"date":651,"close":652},"2024-03-08",48,{"date":654,"close":655},"2024-03-15",47.84000015258789,{"date":657,"close":658},"2024-03-22",48.31999969482422,{"date":660,"close":661},"2024-03-28",49.189998626708984,{"date":663,"close":664},"2024-04-05",48.56999969482422,{"date":666,"close":667},"2024-04-12",48.90999984741211,{"date":669,"close":670},"2024-04-19",49.84000015258789,{"date":672,"close":673},"2024-04-26",50.45000076293945,{"date":675,"close":676},"2024-05-03",51.400001525878906,{"date":678,"close":679},"2024-05-10",53.06999969482422,{"date":681,"close":556},"2024-05-17",{"date":683,"close":684},"2024-05-24",52.790000915527344,{"date":686,"close":687},"2024-05-31",53.91999816894531,{"date":689,"close":690},"2024-06-07",51.439998626708984,{"date":692,"close":693},"2024-06-14",50.43000030517578,{"date":695,"close":559},"2024-06-21",{"date":697,"close":698},"2024-06-28",49,{"date":700,"close":701},"2024-07-05",49.11000061035156,{"date":703,"close":704},"2024-07-12",51.970001220703125,{"date":706,"close":707},"2024-07-19",51.40999984741211,{"date":709,"close":710},"2024-07-26",52.70000076293945,{"date":712,"close":713},"2024-08-02",56.08000183105469,{"date":715,"close":716},"2024-08-09",54.470001220703125,{"date":718,"close":719},"2024-08-16",56.0099983215332,{"date":721,"close":722},"2024-08-23",56.470001220703125,{"date":724,"close":725},"2024-08-30",55.900001525878906,{"date":727,"close":728},"2024-09-06",57.11000061035156,{"date":730,"close":731},"2024-09-13",58.15999984741211,{"date":733,"close":512},"2024-09-20",{"date":735,"close":736},"2024-09-27",57.15999984741211,{"date":738,"close":739},"2024-10-04",58.22999954223633,{"date":741,"close":742},"2024-10-11",56.220001220703125,{"date":744,"close":745},"2024-10-18",59.91999816894531,{"date":747,"close":748},"2024-10-25",59.58000183105469,{"date":750,"close":751},"2024-11-01",58.9900016784668,{"date":753,"close":754},"2024-11-08",57.790000915527344,{"date":756,"close":757},"2024-11-15",57.630001068115234,{"date":759,"close":760},"2024-11-22",58.13999938964844,{"date":762,"close":763},"2024-11-29",58.75,{"date":765,"close":766},"2024-12-06",56.04999923706055,{"date":768,"close":769},"2024-12-13",54.040000915527344,{"date":771,"close":772},"2024-12-20",53.65999984741211,{"date":774,"close":775},"2024-12-27",53.93000030517578,{"date":777,"close":778},"2025-01-03",54.72999954223633,{"date":780,"close":781},"2025-01-10",53.38999938964844,{"date":783,"close":784},"2025-01-17",55.279998779296875,{"date":786,"close":787},"2025-01-24",53.47999954223633,{"date":789,"close":790},"2025-01-31",55.59000015258789,{"date":792,"close":793},"2025-02-07",54.630001068115234,{"date":795,"close":790},"2025-02-14",{"date":797,"close":798},"2025-02-21",57.43000030517578,{"date":800,"close":801},"2025-02-28",56.619998931884766,{"date":803,"close":804},"2025-03-07",55.220001220703125,{"date":806,"close":807},"2025-03-14",54.68000030517578,{"date":809,"close":810},"2025-03-21",54.54999923706055,{"date":812,"close":813},"2025-03-28",54.9900016784668,{"date":815,"close":816},"2025-04-04",52.72999954223633,{"date":818,"close":819},"2025-04-11",52.7400016784668,{"date":821,"close":822},"2025-04-17",53.16999816894531,{"date":824,"close":825},"2025-04-25",52.95000076293945,{"date":827,"close":828},"2025-05-02",55,{"date":830,"close":831},"2025-05-09",55.09000015258789,{"date":833,"close":834},"2025-05-16",55.77000045776367,{"date":836,"close":837},"2025-05-23",56.290000915527344,{"date":839,"close":840},"2025-05-30",56.66999816894531,{"date":842,"close":834},"2025-06-06",{"date":844,"close":845},"2025-06-13",55.5099983215332,{"date":847,"close":848},"2025-06-20",54.220001220703125,{"date":850,"close":851},"2025-06-27",55.869998931884766,{"date":853,"close":854},"2025-07-03",56.86000061035156,{"date":856,"close":857},"2025-07-11",57.38999938964844,{"date":859,"close":860},"2025-07-18",58.09000015258789,{"date":862,"close":763},"2025-07-25",{"date":864,"close":865},"2025-08-01",60.40999984741211,{"date":867,"close":868},"2025-08-04",61.130001068115234,{"date":870,"close":871},"2025-08-05",61.08000183105469,{"date":873,"close":874},"2025-08-06",60.970001220703125,{"date":876,"close":877},"2025-08-07",61.7400016784668,{"date":879,"close":880},"2025-08-08",61.810001373291016,{"date":882,"close":883},"2025-08-11",61.4900016784668,{"date":885,"close":886},"2025-08-12",61.310001373291016,{"date":888,"close":889},"2025-08-13",62.099998474121094,{"date":891,"close":892},"2025-08-14",61.18000030517578,{"date":894,"close":895},"2025-08-15",61.13999938964844,{"date":897,"close":898},"2025-08-18",60.400001525878906,{"date":900,"close":901},"2025-08-19",61.29999923706055,{"date":903,"close":904},"2025-08-20",61.52000045776367,{"date":906,"close":907},"2025-08-21",61.25,{"date":909,"close":910},"2025-08-22",61.900001525878906,{"date":912,"close":913},"2025-08-25",60.189998626708984,{"date":915,"close":916},"2025-08-26",59.81999969482422,{"date":918,"close":919},"2025-08-27",60.34000015258789,{"date":921,"close":922},"2025-08-28",59.810001373291016,{"date":924,"close":925},"2025-08-29",59.900001525878906,{"date":927,"close":928},"2025-09-02",59.13999938964844,{"date":930,"close":931},"2025-09-03",58.91999816894531,{"date":933,"close":934},"2025-09-04",58.790000915527344,{"date":936,"close":937},"2025-09-05",58.189998626708984,{"date":939,"close":940},"2025-09-08",57.95000076293945,{"date":942,"close":943},"2025-09-09",58.849998474121094,{"date":945,"close":946},"2025-09-10",59.41999816894531,{"date":948,"close":949},"2025-09-11",60.0099983215332,{"date":951,"close":952},"2025-09-12",60.04999923706055,{"date":954,"close":955},"2025-09-15",60.58000183105469,{"date":957,"close":958},"2025-09-16",59.400001525878906,{"date":960,"close":961},"2025-09-17",59.599998474121094,{"date":963,"close":964},"2025-09-18",59.7400016784668,{"date":966,"close":967},"2025-09-19",59.849998474121094,{"date":969,"close":916},"2025-09-22",{"date":971,"close":972},"2025-09-23",61.119998931884766,{"date":974,"close":975},"2025-09-24",61.02000045776367,{"date":977,"close":978},"2025-09-25",59.66999816894531,{"date":980,"close":981},"2025-09-26",60.33000183105469,{"date":983,"close":984},"2025-09-29",60.91999816894531,{"date":986,"close":987},"2025-09-30",61.16999816894531,{"date":989,"close":990},"2025-10-01",60.900001525878906,{"date":992,"close":993},"2025-10-02",61.09000015258789,{"date":995,"close":452},"2025-10-03",{"date":997,"close":998},"2025-10-06",61.5,{"date":1000,"close":1001},"2025-10-07",60.869998931884766,{"date":1003,"close":1004},"2025-10-08",60.56999969482422,{"date":1006,"close":1007},"2025-10-09",60.2599983215332,{"date":1009,"close":874},"2025-10-10",{"date":1011,"close":1012},"2025-10-13",61.34000015258789,{"date":1014,"close":904},"2025-10-14",{"date":1016,"close":1017},"2025-10-15",61.689998626708984,{"date":1019,"close":1020},"2025-10-16",60.619998931884766,{"date":1022,"close":955},"2025-10-17",{"date":1024,"close":1025},"2025-10-20",61.45000076293945,{"date":1027,"close":1001},"2025-10-21",{"date":1029,"close":990},"2025-10-22",{"date":1031,"close":1032},"2025-10-23",60.68000030517578,{"date":1034,"close":1035},"2025-10-24",61.060001373291016,{"date":1037,"close":1038},"2025-10-27",60.79999923706055,{"date":1040,"close":1041},"2025-10-28",59.619998931884766,{"date":1043,"close":751},"2025-10-29",{"date":1045,"close":1046},"2025-10-30",59.52000045776367,{"date":1048,"close":1049},"2025-10-31",58.689998626708984,{"date":1051,"close":1052},"2025-11-03",58.4900016784668,{"date":1054,"close":1055},"2025-11-04",59.31999969482422,{"date":1057,"close":1058},"2025-11-05",59.689998626708984,{"date":1060,"close":1061},"2025-11-06",60.5,{"date":1063,"close":1064},"2025-11-07",61.58000183105469,{"date":1066,"close":1001},"2025-11-10",{"date":1068,"close":1069},"2025-11-11",61.20000076293945,{"date":1071,"close":1072},"2025-11-12",61.369998931884766,{"date":1074,"close":1001},"2025-11-13",{"date":1076,"close":1077},"2025-11-14",60.560001373291016,{"date":1079,"close":998},"2025-11-17",{"date":1081,"close":1025},"2025-11-18",{"date":1083,"close":913},"2025-11-19",{"date":1085,"close":1086},"2025-11-20",60.83000183105469,{"date":1088,"close":1089},"2025-11-21",61.470001220703125,{"date":1091,"close":1092},"2025-11-24",61.599998474121094,{"date":1094,"close":1095},"2025-11-25",61.540000915527344,{"date":1097,"close":1098},"2025-11-26",62.540000915527344,{"date":1100,"close":1101},"2025-11-28",62.77000045776367,{"date":1103,"close":1038},"2025-12-01",{"date":1105,"close":1106},"2025-12-02",60.349998474121094,{"date":1108,"close":1109},"2025-12-03",60.029998779296875,{"date":1111,"close":1112},"2025-12-04",59.84000015258789,{"date":1114,"close":1052},"2025-12-05",{"date":1116,"close":1117},"2025-12-08",58.439998626708984,{"date":1119,"close":1120},"2025-12-09",58.459999084472656,{"date":1122,"close":509},"2025-12-10",{"date":1124,"close":1125},"2025-12-11",58.16999816894531,{"date":1127,"close":1128},"2025-12-12",59.33000183105469,{"date":1130,"close":1112},"2025-12-15",{"date":1132,"close":1133},"2025-12-16",59.34000015258789,{"date":1135,"close":1136},"2025-12-17",60.11000061035156,{"date":1138,"close":1139},"2025-12-18",60.099998474121094,{"date":1141,"close":1142},"2025-12-19",59.43000030517578,{"date":1144,"close":1145},"2025-12-22",57.220001220703125,{"date":1147,"close":760},"2025-12-23",{"date":1149,"close":1150},"2025-12-24",59.0099983215332,{"date":1152,"close":1153},"2025-12-26",59.20000076293945,{"date":1155,"close":1156},"2025-12-29",59.25,{"date":1158,"close":1159},"2025-12-30",59.060001373291016,{"date":1161,"close":1162},"2025-12-31",58.59000015258789,{"date":1164,"close":1165},"2026-01-02",59.2400016784668,{"date":1167,"close":1049},"2026-01-05",{"date":1169,"close":1170},"2026-01-06",58.720001220703125,{"date":1172,"close":1173},"2026-01-07",57.08000183105469,{"date":1175,"close":1176},"2026-01-08",57.79999923706055,{"date":1178,"close":1179},"2026-01-09",57.97999954223633,{"date":1181,"close":1182},"2026-01-12",58.38999938964844,{"date":1184,"close":1185},"2026-01-13",59.02000045776367,{"date":1187,"close":482},"2026-01-14",{"date":1189,"close":919},"2026-01-15",{"date":1191,"close":868},"2026-01-16",{"date":1193,"close":993},"2026-01-20",{"date":1195,"close":984},"2026-01-21",{"date":1197,"close":1198},"2026-01-22",59.93000030517578,{"date":1200,"close":961},"2026-01-23",{"date":1202,"close":1203},"2026-01-26",60.2400016784668,{"date":1205,"close":868},"2026-01-27",{"date":1207,"close":1208},"2026-01-28",60.709999084472656,{"date":1210,"close":1086},"2026-01-29",{"date":1212,"close":1213},"2026-01-30",60.16999816894531,{"date":1215,"close":1109},"2026-02-02",{"date":1217,"close":1218},"2026-02-03",61.43000030517578,{"date":1220,"close":1221},"2026-02-04",62.33000183105469,{"date":1223,"close":1224},"2026-02-05",62.52000045776367,{"date":1226,"close":1221},"2026-02-06",{"date":1228,"close":1229},"2026-02-09",62.36000061035156,{"date":1231,"close":1232},"2026-02-10",63.790000915527344,{"date":1234,"close":1235},"2026-02-11",64.6500015258789,{"date":1237,"close":1238},"2026-02-12",65.12000274658203,{"date":1240,"close":1241},"2026-02-13",66.51000213623047,{"date":1243,"close":1244},"2026-02-17",65.6500015258789,{"date":1246,"close":1247},"2026-02-18",64.72000122070312,{"date":1249,"close":1250},"2026-02-19",65.45999908447266,{"date":1252,"close":1253},"2026-02-20",65.95999908447266,{"date":1255,"close":1256},"2026-02-23",64.2300033569336,{"date":1258,"close":1259},"2026-02-24",63.7400016784668,{"date":125,"close":1261},63.56999969482422,{"date":1263,"close":1264},"2026-02-26",63.349998474121094,{"date":1266,"close":1267},"2026-02-27",63.13999938964844,{"date":1269,"close":1270},"2026-03-02",63.04999923706055,{"date":1272,"close":1273},"2026-03-03",62.68000030517578,{"date":1275,"close":1276},"2026-03-04",62.56999969482422,{"date":1278,"close":1279},"2026-03-05",63,{"date":1281,"close":1282},"2026-03-06",63.2400016784668,{"date":1284,"close":1285},"2026-03-09",62.90999984741211,{"date":1287,"close":1288},"2026-03-10",62.72999954223633,{"date":1290,"close":1291},"2026-03-11",62.209999084472656,{"date":1293,"close":1294},"2026-03-12",62.84000015258789,{"date":1296,"close":1297},"2026-03-13",63.209999084472656,{"date":1299,"close":1300},"2026-03-16",63.41999816894531,{"date":1302,"close":1303},"2026-03-17",63.029998779296875,{"date":1305,"close":1306},"2026-03-18",62.20000076293945,{"date":1308,"close":975},"2026-03-19",{"date":1310,"close":1311},"2026-03-20",59.380001068115234,{"date":1313,"close":916},"2026-03-23",{"date":1315,"close":1316},"2026-03-24",60.27000045776367,{"date":1318,"close":1319},"2026-03-25",60.65999984741211,{"date":1321,"close":990},"2026-03-26",{"date":1323,"close":1324},"2026-03-27",60.880001068115234,{"date":1326,"close":1327},"2026-03-30",61.84000015258789,{"date":1329,"close":1330},"2026-03-31",61.81999969482422,{"date":1332,"close":1333},"2026-04-01",62.04999923706055,{"date":1335,"close":1101},"2026-04-02",{"date":1337,"close":1338},"2026-04-06",62.220001220703125,{"date":1340,"close":1341},"2026-04-07",62.689998626708984,{"date":1343,"close":1344},"2026-04-08",63.20000076293945,{"date":1346,"close":1347},"2026-04-09",64.11000061035156,{"date":1349,"close":1256},"2026-04-10",{"date":1351,"close":1352},"2026-04-13",62.970001220703125,{"date":1354,"close":1355},"2026-04-14",63.709999084472656,{"date":1357,"close":1358},"2026-04-15",62.380001068115234,{"date":1360,"close":1361},"2026-04-16",62.47999954223633,{"date":1363,"close":476},"2026-04-17",{"date":1365,"close":1338},"2026-04-20",{"date":1367,"close":993},"2026-04-21",{"date":1369,"close":1370},"2026-04-22",60.95000076293945,{"date":1372,"close":1224},"2026-04-23",{"date":204,"close":1374},62.58000183105469,{"date":1376,"close":1377},"2026-04-27",62.5,{"date":1379,"close":1380},"2026-04-28",62.88999938964844,{"date":1382,"close":1377},"2026-04-29",{"date":1384,"close":1385},"2026-04-30",64.5,{"date":1387,"close":1388},"2026-05-01",63.939998626708984,{"date":1390,"close":1391},"2026-05-04",62.95000076293945,{"date":46,"close":1393},62.9900016784668,{"date":1395,"close":1396},"2026-05-06",61.63999938964844,{"date":88,"close":1398},61.61000061035156,{"date":1400,"close":1401},"2026-05-08",61.88999938964844,{"date":1403,"close":1404},"2026-05-11",62.560001373291016,{"date":1406,"close":473},"2026-05-12",{"date":1408,"close":1409},"2026-05-13",62.720001220703125,{"date":1411,"close":1352},"2026-05-14",{"date":1413,"close":1414},"2026-05-15",61.72999954223633,{"date":1416,"close":1417},"2026-05-18",67.55999755859375,{"date":1419,"close":1420},"2026-05-19",68.12999725341797,{"date":1422,"close":1423},"2026-05-20",67.7300033569336,{"date":1425,"close":1426},"2026-05-21",68.29000091552734,{"date":1428,"close":1429},"2026-05-22",67.66999816894531,{"date":1431,"close":1432},"2026-05-26",67.27999877929688,{"date":1434,"close":1435},"2026-05-27",67.19999694824219,{"date":1437,"close":1438},"2026-05-28",67.37999725341797,{"date":1440,"close":1441},"2026-05-29",66.94000244140625,{"date":1443,"close":1444},"2026-06-01",64.61000061035156,{"date":1446,"close":1447},"2026-06-02",66.47000122070312,{"date":1449,"close":1250},"2026-06-03",{"date":1451,"close":1452},"2026-06-04",66.5,{"date":1454,"close":1455},"2026-06-05",66.9000015258789,{"date":1457,"close":1458},"2026-06-08",65.5199966430664,{"date":1460,"close":1461},"2026-06-09",66.25,{"date":1463,"close":1464},"2026-06-10",66.7699966430664,{"date":1466,"close":1467},"2026-06-11",66.69000244140625,{"date":1469,"close":1470},"2026-06-12",67.91000366210938,{"date":1472,"close":1473},"2026-06-15",68.1500015258789,{"date":1475,"close":1476},"2026-06-16",68.5,{"date":1478,"close":1479},"2026-06-17",68.0199966430664,{"date":1481,"close":1482},"2026-06-18",68.41000366210938,{"date":1484,"close":1485},"2026-06-22",68.04000091552734,{"date":1487,"close":1488},"2026-06-23",68.44999694824219,{"date":1490,"close":1491},"2026-06-24",69.26000213623047,{"date":1493,"close":1494},"2026-06-25",69.51000213623047,{"date":1496,"close":1497},"2026-06-26",69.38999938964844,{"date":1499,"close":1500},"2026-06-29",69.18000030517578,{"date":1502,"close":1426},"2026-06-30",{"date":1504,"close":1505},"2026-07-01",67.79000091552734,{"date":1507,"close":1508},"2026-07-02",69.75,{"date":1510,"close":1491},"2026-07-06",{"date":1512,"close":1513},"2026-07-07",69.83000183105469,{"date":1515,"close":1516},"2026-07-08",69.86000061035156,{"date":1518,"close":1519},"2026-07-09",69.44999694824219,{"date":1521,"close":1522},"2026-07-10",70.08000183105469,{"date":1524,"close":1525},"2026-07-13",70.80000305175781,{"date":1527,"close":1528},"2026-07-14",71.30000305175781,{"date":1530,"close":1531},"2026-07-15",70.97000122070312,{"date":1533,"close":1534},"2026-07-16",71.69000244140625,{"date":1536,"close":1537},"2026-07-17",71.04000091552734,{"date":1539,"close":1540},"2026-07-20",70.36000061035156,{"date":1542,"close":1543},"2026-07-21",69.8499984741211,{"date":1545,"close":1546},"2026-07-22",71.08999633789062,{"date":1548,"close":1549},"2026-07-23",71.45999908447266,{"date":1551,"close":1552},"2026-07-24",71.0999984741211,{"date":1554,"close":1555},"2026-07-27",70.2699966430664,{"date":1557,"close":1558},"2026-07-28",70.62000274658203,{"date":1560,"close":1561},"2026-07-29",70.55000305175781,{"date":1563,"close":1564},"2026-07-30",69.7300033569336,{"date":1566,"close":1567},"2026-07-31",69.16999816894531,{"date":1569,"close":1570},"2026-08-03",68.75,{"date":202,"close":1572},69.22000122070312,{"count":206,"fetchedAt":1574,"source":197},"2026-08-08T12:10:36.347Z",1786191036316]